Indicators

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	63.55	64.29	62.88	64.02	3,762,706	+0.20(+0.31%)
Jan 30, 2007	62.73	64.02	62.31	63.82	4,246,309	+1.11(+1.78%)
Jan 29, 2007	63.15	63.30	62.30	62.71	2,613,412	-0.57(-0.91%)
Jan 26, 2007	63.31	63.55	62.79	63.28	3,410,333	+0.63(+1.00%)
Jan 25, 2007	63.90	64.02	62.36	62.65	4,210,016	-1.24(-1.94%)
Jan 24, 2007	63.71	63.93	63.33	63.90	3,349,930	+0.15(+0.24%)
Jan 23, 2007	63.20	63.78	62.98	63.74	4,803,877	+0.84(+1.34%)
Jan 22, 2007	62.73	63.47	62.42	62.90	4,992,872	+0.09(+0.14%)
Jan 19, 2007	61.63	62.91	61.23	62.81	9,163,458	+2.44(+4.04%)
Jan 18, 2007	61.56	61.75	60.18	60.38	4,136,302	-0.57(-0.93%)
Jan 17, 2007	60.65	61.43	60.43	60.94	3,622,812	+0.27(+0.45%)
Jan 16, 2007	61.34	61.35	60.48	60.67	4,579,845	-0.66(-1.08%)
Jan 12, 2007	60.51	61.49	60.50	61.33	3,540,809	+0.82(+1.36%)
Jan 11, 2007	60.28	60.60	60.08	60.51	4,011,979	+0.23(+0.38%)
Jan 10, 2007	60.91	60.94	59.96	60.28	3,565,799	-0.74(-1.21%)
Jan 09, 2007	61.86	61.87	60.76	61.02	2,624,086	-0.64(-1.03%)
Jan 08, 2007	61.51	61.69	60.91	61.66	2,535,302	+0.22(+0.35%)
Jan 05, 2007	61.44	61.71	60.92	61.44	2,717,391	+0.00(+0.00%)
Jan 04, 2007	61.69	61.89	61.02	61.44	1,835,203	-0.07(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.